Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 36.06 | 36.69 | 34.75 | 34.75 | 158,015 | -1.31(-3.63%) |
Jan 30, 2024 | 35.64 | 36.16 | 35.22 | 36.06 | 138,307 | +0.19(+0.53%) |
Jan 29, 2024 | 35.26 | 35.92 | 35.01 | 35.87 | 235,510 | +0.59(+1.67%) |
Jan 26, 2024 | 35.89 | 36.24 | 34.85 | 35.28 | 167,208 | -0.19(-0.54%) |
Jan 25, 2024 | 37.25 | 37.55 | 35.20 | 35.47 | 235,173 | -1.23(-3.35%) |
Jan 24, 2024 | 37.70 | 37.71 | 35.88 | 36.70 | 169,216 | -0.12(-0.33%) |
Jan 23, 2024 | 37.55 | 38.12 | 36.50 | 36.82 | 121,327 | -0.07(-0.19%) |
Jan 22, 2024 | 35.72 | 37.65 | 35.58 | 36.89 | 207,047 | +1.65(+4.68%) |
Jan 19, 2024 | 34.97 | 35.26 | 34.11 | 35.24 | 129,751 | +0.47(+1.35%) |
Jan 18, 2024 | 35.46 | 35.56 | 34.55 | 34.77 | 155,770 | -0.61(-1.72%) |
Jan 17, 2024 | 34.93 | 35.68 | 34.33 | 35.38 | 92,314 | -0.38(-1.06%) |
Jan 16, 2024 | 36.09 | 36.35 | 35.45 | 35.76 | 185,704 | -0.91(-2.48%) |
Jan 12, 2024 | 37.77 | 37.80 | 36.48 | 36.67 | 142,980 | -0.61(-1.64%) |
Jan 11, 2024 | 37.57 | 37.80 | 36.80 | 37.28 | 136,153 | -0.38(-1.01%) |
Jan 10, 2024 | 37.65 | 37.73 | 36.70 | 37.66 | 142,716 | -0.19(-0.50%) |
Jan 09, 2024 | 37.53 | 39.49 | 36.14 | 37.85 | 141,315 | -0.27(-0.71%) |
Jan 08, 2024 | 36.87 | 38.16 | 36.87 | 38.12 | 126,630 | +1.31(+3.56%) |
Jan 05, 2024 | 36.82 | 37.24 | 36.62 | 36.81 | 144,834 | -0.56(-1.50%) |
Jan 04, 2024 | 38.10 | 38.14 | 37.30 | 37.37 | 168,375 | -0.62(-1.63%) |
Jan 03, 2024 | 38.34 | 38.69 | 37.99 | 37.99 | 217,625 | -0.79(-2.04%) |
Jan 02, 2024 | 37.85 | 39.62 | 37.85 | 38.78 | 154,706 | +0.48(+1.25%) |
Dec 29, 2023 | 39.71 | 39.91 | 38.13 | 38.30 | 152,062 | -1.40(-3.53%) |
Dec 28, 2023 | 39.91 | 40.50 | 39.47 | 39.70 | 210,600 | -0.47(-1.17%) |
Dec 27, 2023 | 39.49 | 40.25 | 39.20 | 40.17 | 326,594 | +0.69(+1.75%) |
Dec 26, 2023 | 38.19 | 39.52 | 37.20 | 39.48 | 251,052 | +1.55(+4.09%) |
Dec 22, 2023 | 36.58 | 38.20 | 36.36 | 37.93 | 178,012 | +1.01(+2.74%) |
Dec 21, 2023 | 36.62 | 36.94 | 36.15 | 36.92 | 103,768 | +0.80(+2.21%) |
Dec 20, 2023 | 37.51 | 38.06 | 36.07 | 36.12 | 166,408 | -1.31(-3.50%) |
Dec 19, 2023 | 36.56 | 37.81 | 36.56 | 37.43 | 228,733 | +1.27(+3.51%) |
Dec 18, 2023 | 36.59 | 37.20 | 35.87 | 36.16 | 202,250 | +0.01(+0.03%) |
Dec 15, 2023 | 37.11 | 37.38 | 35.77 | 36.15 | 1,470,489 | -0.79(-2.14%) |
Dec 14, 2023 | 36.00 | 37.00 | 35.88 | 36.94 | 453,218 | +1.55(+4.38%) |
Dec 13, 2023 | 33.74 | 35.40 | 33.24 | 35.39 | 280,304 | +1.57(+4.64%) |
Dec 12, 2023 | 32.96 | 33.87 | 32.66 | 33.82 | 186,530 | +0.86(+2.61%) |
Dec 11, 2023 | 33.39 | 33.44 | 32.32 | 32.96 | 148,244 | -0.42(-1.26%) |
Dec 08, 2023 | 33.05 | 33.74 | 32.64 | 33.38 | 118,203 | +0.10(+0.30%) |
Dec 07, 2023 | 33.41 | 33.41 | 32.55 | 33.28 | 125,671 | -0.21(-0.63%) |
Dec 06, 2023 | 33.91 | 34.50 | 33.42 | 33.49 | 98,743 | -0.17(-0.51%) |
Dec 05, 2023 | 34.81 | 34.81 | 33.56 | 33.66 | 92,027 | -1.22(-3.50%) |
Dec 04, 2023 | 34.48 | 34.91 | 34.16 | 34.88 | 131,925 | +0.08(+0.23%) |
Dec 01, 2023 | 33.13 | 34.85 | 33.13 | 34.80 | 164,463 | +1.57(+4.72%) |
Nov 30, 2023 | 33.92 | 33.92 | 33.09 | 33.23 | 96,046 | -0.29(-0.87%) |
Nov 29, 2023 | 34.00 | 34.59 | 33.41 | 33.52 | 117,429 | -0.17(-0.50%) |
Nov 28, 2023 | 34.00 | 34.23 | 33.33 | 33.69 | 87,014 | -0.33(-0.97%) |
Nov 27, 2023 | 33.92 | 34.62 | 33.87 | 34.02 | 149,580 | -0.40(-1.16%) |
Nov 24, 2023 | 33.34 | 34.46 | 32.88 | 34.42 | 96,128 | +0.97(+2.90%) |
Nov 22, 2023 | 33.45 | 34.35 | 33.25 | 33.45 | 234,855 | +0.66(+2.01%) |
Nov 21, 2023 | 33.86 | 33.86 | 32.04 | 32.79 | 200,773 | -1.29(-3.79%) |
Nov 20, 2023 | 34.90 | 34.90 | 33.42 | 34.08 | 254,587 | -1.05(-2.99%) |
Nov 17, 2023 | 35.25 | 35.84 | 33.06 | 35.13 | 199,546 | +0.24(+0.69%) |
Nov 16, 2023 | 34.26 | 34.98 | 33.59 | 34.89 | 190,410 | +0.63(+1.84%) |
Nov 15, 2023 | 34.20 | 35.99 | 34.20 | 34.26 | 205,464 | +0.14(+0.41%) |
Nov 14, 2023 | 32.00 | 34.17 | 32.00 | 34.12 | 240,125 | +2.77(+8.84%) |
Nov 13, 2023 | 30.03 | 31.58 | 29.62 | 31.35 | 167,990 | +1.15(+3.81%) |
Nov 10, 2023 | 30.72 | 31.57 | 29.72 | 30.20 | 195,273 | -0.25(-0.82%) |
Nov 09, 2023 | 32.07 | 32.99 | 30.03 | 30.45 | 160,681 | -1.61(-5.02%) |
Nov 08, 2023 | 31.50 | 34.60 | 30.47 | 32.06 | 299,681 | +2.67(+9.08%) |
Nov 07, 2023 | 29.33 | 29.91 | 28.86 | 29.39 | 164,545 | +0.05(+0.17%) |
Nov 06, 2023 | 31.72 | 31.80 | 29.07 | 29.34 | 234,460 | -2.63(-8.23%) |
Nov 03, 2023 | 31.20 | 32.00 | 30.59 | 31.97 | 164,185 | +1.23(+4.00%) |
Nov 02, 2023 | 31.00 | 31.00 | 30.24 | 30.74 | 131,832 | +0.43(+1.42%) |